3.54
-0.032(-0.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.56 | 3.54 | 3.54 | 3.56 | 3.54 | 551,700 |
| August 21, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.56 | 1.19M |
| August 20, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.56 | 1.12M |
| August 19, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.56 | 545,600 |
| August 18, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.53 | 717,800 |
| August 15, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.55 | 915,400 |
| August 14, 2025 | 3.5 | 3.52 | 3.52 | 3.52 | 3.48 | 488,200 |
| August 13, 2025 | 3.56 | 3.51 | 3.51 | 3.56 | 3.51 | 1.83M |
| August 12, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.6 | 1.25M |
| August 11, 2025 | 3.61 | 3.61 | 3.61 | 3.63 | 3.61 | 478,000 |
| August 08, 2025 | 3.61 | 3.62 | 3.62 | 3.62 | 3.6 | 1.27M |
| August 07, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.58 | 288,900 |
| August 06, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.6 | 257,700 |
| August 05, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.6 | 347,900 |
| August 04, 2025 | 3.67 | 3.64 | 3.64 | 3.69 | 3.64 | 1.28M |
| August 01, 2025 | 3.65 | 3.67 | 3.67 | 3.67 | 3.62 | 1.26M |
| July 31, 2025 | 3.6 | 3.63 | 3.63 | 3.63 | 3.6 | 1.48M |
| July 30, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.53 | 1.23M |
| July 29, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.52 | 364,000 |
| July 28, 2025 | 3.54 | 3.52 | 3.52 | 3.54 | 3.5 | 297,000 |
| July 25, 2025 | 3.5 | 3.54 | 3.54 | 3.54 | 3.5 | 1.13M |
| July 24, 2025 | 3.52 | 3.5 | 3.5 | 3.52 | 3.49 | 901,000 |
| July 23, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.52 | 1.07M |
| July 22, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.58 | 878,700 |
| July 21, 2025 | 3.63 | 3.6 | 3.6 | 3.63 | 3.6 | 864,400 |
| July 18, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.62 | 730,000 |
| July 17, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.65 | 692,100 |
| July 16, 2025 | 3.65 | 3.67 | 3.67 | 3.67 | 3.62 | 4.67M |
| July 15, 2025 | 3.7 | 3.66 | 3.66 | 3.73 | 3.66 | 1.51M |
| July 14, 2025 | 3.72 | 3.71 | 3.71 | 3.74 | 3.71 | 845,400 |
| July 11, 2025 | 3.74 | 3.72 | 3.72 | 3.74 | 3.67 | 1.77M |
| July 10, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.74 | 497,700 |
| July 09, 2025 | 3.72 | 3.77 | 3.77 | 3.78 | 3.72 | 723,700 |
| July 08, 2025 | 3.76 | 3.72 | 3.72 | 3.76 | 3.72 | 1.19M |
| July 07, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.77 | 591,200 |
| July 04, 2025 | 3.77 | 3.76 | 3.76 | 3.8 | 3.74 | 1.15M |
| July 03, 2025 | 3.72 | 3.74 | 3.74 | 3.76 | 3.71 | 686,300 |
| July 02, 2025 | 3.75 | 3.72 | 3.72 | 3.75 | 3.69 | 443,000 |
| June 30, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.72 | 578,400 |
| June 27, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.68 | 1.04M |
| June 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.7 | 2.65M |
| June 25, 2025 | 3.73 | 3.68 | 3.68 | 3.73 | 3.67 | 1.91M |
| June 24, 2025 | 3.81 | 3.73 | 3.73 | 3.81 | 3.72 | 2.65M |
| June 23, 2025 | 3.86 | 3.81 | 3.81 | 3.88 | 3.81 | 1.39M |
| June 20, 2025 | 3.88 | 3.86 | 3.86 | 3.88 | 3.84 | 1.59M |
| June 19, 2025 | 3.83 | 3.89 | 3.89 | 3.9 | 3.83 | 1.88M |
| June 18, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.78 | 999,000 |
| June 17, 2025 | 3.76 | 3.78 | 3.78 | 3.78 | 3.75 | 791,600 |
| June 16, 2025 | 3.81 | 3.76 | 3.76 | 3.81 | 3.75 | 702,000 |
| June 13, 2025 | 3.77 | 3.8 | 3.8 | 3.81 | 3.76 | 2.7M |
| June 12, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.73 | 3.21M |
| June 11, 2025 | 3.76 | 3.72 | 3.72 | 3.76 | 3.7 | 1.57M |
| June 10, 2025 | 3.75 | 3.76 | 3.76 | 3.77 | 3.74 | 1.24M |
| June 09, 2025 | 3.79 | 3.75 | 3.75 | 3.79 | 3.75 | 1.02M |
| June 06, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.79 | 460,400 |
| June 05, 2025 | 3.82 | 3.81 | 3.81 | 3.83 | 3.8 | 1.27M |
| June 04, 2025 | 3.87 | 3.85 | 3.85 | 3.87 | 3.84 | 570,000 |
| June 03, 2025 | 3.91 | 3.87 | 3.87 | 3.91 | 3.87 | 1.29M |
| June 02, 2025 | 3.95 | 3.93 | 3.93 | 4.02 | 3.93 | 2.24M |
| May 30, 2025 | 3.9 | 3.92 | 3.92 | 3.93 | 3.9 | 1.4M |